武蔵精密工業(7220)の株価時系列情報
武蔵精密工業(7220)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,489 | 1,510 | 1,484 | 1,510 | 307,800 |
| 2023/12/28 | 1,459 | 1,487 | 1,445 | 1,483 | 160,600 |
| 2023/12/27 | 1,453 | 1,464 | 1,443 | 1,450 | 266,400 |
| 2023/12/26 | 1,455 | 1,455 | 1,427 | 1,433 | 315,300 |
| 2023/12/25 | 1,416 | 1,426 | 1,406 | 1,425 | 156,300 |
| 2023/12/22 | 1,401 | 1,412 | 1,398 | 1,407 | 184,800 |
| 2023/12/21 | 1,405 | 1,412 | 1,385 | 1,398 | 245,600 |
| 2023/12/20 | 1,421 | 1,430 | 1,406 | 1,426 | 312,600 |
| 2023/12/19 | 1,393 | 1,403 | 1,371 | 1,399 | 296,600 |
| 2023/12/18 | 1,390 | 1,407 | 1,359 | 1,400 | 406,800 |
| 2023/12/15 | 1,400 | 1,415 | 1,382 | 1,413 | 347,100 |
| 2023/12/14 | 1,469 | 1,469 | 1,400 | 1,400 | 388,800 |
| 2023/12/13 | 1,491 | 1,492 | 1,472 | 1,472 | 203,000 |
| 2023/12/12 | 1,512 | 1,515 | 1,485 | 1,493 | 248,200 |
| 2023/12/11 | 1,500 | 1,511 | 1,495 | 1,504 | 221,300 |
| 2023/12/08 | 1,516 | 1,532 | 1,467 | 1,488 | 403,300 |
| 2023/12/07 | 1,588 | 1,589 | 1,543 | 1,548 | 224,600 |
| 2023/12/06 | 1,574 | 1,596 | 1,564 | 1,591 | 342,900 |
| 2023/12/05 | 1,559 | 1,584 | 1,559 | 1,574 | 245,100 |
| 2023/12/04 | 1,600 | 1,600 | 1,555 | 1,567 | 198,600 |
| 2023/12/01 | 1,624 | 1,625 | 1,605 | 1,609 | 178,500 |
| 2023/11/30 | 1,588 | 1,615 | 1,579 | 1,614 | 285,600 |
| 2023/11/29 | 1,590 | 1,601 | 1,566 | 1,577 | 225,300 |
| 2023/11/28 | 1,623 | 1,625 | 1,592 | 1,599 | 213,200 |
| 2023/11/27 | 1,640 | 1,643 | 1,597 | 1,597 | 192,600 |
| 2023/11/24 | 1,611 | 1,630 | 1,600 | 1,608 | 252,500 |
| 2023/11/22 | 1,585 | 1,598 | 1,577 | 1,578 | 233,000 |
| 2023/11/21 | 1,602 | 1,606 | 1,560 | 1,604 | 276,700 |
| 2023/11/20 | 1,603 | 1,652 | 1,598 | 1,602 | 520,600 |
| 2023/11/17 | 1,609 | 1,621 | 1,594 | 1,621 | 367,400 |
| 2023/11/16 | 1,657 | 1,660 | 1,621 | 1,640 | 189,900 |
| 2023/11/15 | 1,663 | 1,666 | 1,646 | 1,656 | 314,800 |
| 2023/11/14 | 1,656 | 1,670 | 1,650 | 1,655 | 194,700 |
| 2023/11/13 | 1,680 | 1,687 | 1,642 | 1,642 | 207,000 |
| 2023/11/10 | 1,666 | 1,681 | 1,641 | 1,670 | 362,900 |
| 2023/11/09 | 1,728 | 1,728 | 1,681 | 1,703 | 409,600 |
| 2023/11/08 | 1,754 | 1,830 | 1,727 | 1,728 | 990,300 |
| 2023/11/07 | 1,710 | 1,729 | 1,682 | 1,714 | 1,326,000 |
| 2023/11/06 | 1,550 | 1,570 | 1,526 | 1,570 | 482,900 |
| 2023/11/02 | 1,519 | 1,521 | 1,484 | 1,499 | 255,700 |
| 2023/11/01 | 1,490 | 1,499 | 1,474 | 1,494 | 344,500 |
| 2023/10/31 | 1,446 | 1,458 | 1,412 | 1,435 | 379,800 |
| 2023/10/30 | 1,444 | 1,447 | 1,413 | 1,435 | 427,600 |
| 2023/10/27 | 1,447 | 1,471 | 1,444 | 1,469 | 257,200 |
| 2023/10/26 | 1,463 | 1,468 | 1,435 | 1,444 | 250,000 |
| 2023/10/25 | 1,462 | 1,479 | 1,456 | 1,461 | 174,500 |
| 2023/10/24 | 1,456 | 1,467 | 1,413 | 1,461 | 189,500 |
| 2023/10/23 | 1,454 | 1,479 | 1,450 | 1,457 | 187,200 |
| 2023/10/20 | 1,476 | 1,480 | 1,455 | 1,462 | 187,000 |
| 2023/10/19 | 1,503 | 1,503 | 1,476 | 1,486 | 249,200 |
| 2023/10/18 | 1,514 | 1,528 | 1,502 | 1,527 | 146,500 |
| 2023/10/17 | 1,516 | 1,531 | 1,492 | 1,507 | 168,700 |
| 2023/10/16 | 1,525 | 1,526 | 1,492 | 1,498 | 201,900 |
| 2023/10/13 | 1,565 | 1,570 | 1,534 | 1,538 | 197,300 |
| 2023/10/12 | 1,552 | 1,581 | 1,546 | 1,581 | 128,500 |
| 2023/10/11 | 1,564 | 1,569 | 1,548 | 1,552 | 212,400 |
| 2023/10/10 | 1,550 | 1,563 | 1,536 | 1,556 | 255,300 |
| 2023/10/06 | 1,508 | 1,527 | 1,496 | 1,510 | 283,500 |
| 2023/10/05 | 1,511 | 1,530 | 1,498 | 1,506 | 382,200 |
| 2023/10/04 | 1,533 | 1,537 | 1,495 | 1,513 | 505,800 |
| 2023/10/03 | 1,631 | 1,631 | 1,555 | 1,557 | 396,100 |
| 2023/10/02 | 1,628 | 1,668 | 1,624 | 1,628 | 286,800 |
| 2023/09/29 | 1,617 | 1,648 | 1,609 | 1,625 | 402,300 |
| 2023/09/28 | 1,611 | 1,653 | 1,604 | 1,642 | 280,600 |
| 2023/09/27 | 1,620 | 1,640 | 1,605 | 1,638 | 359,300 |
| 2023/09/26 | 1,665 | 1,665 | 1,622 | 1,624 | 365,900 |
| 2023/09/25 | 1,641 | 1,676 | 1,637 | 1,665 | 289,100 |
| 2023/09/22 | 1,607 | 1,652 | 1,579 | 1,639 | 405,800 |
| 2023/09/21 | 1,681 | 1,686 | 1,626 | 1,632 | 357,100 |
| 2023/09/20 | 1,704 | 1,710 | 1,683 | 1,687 | 286,500 |
| 2023/09/19 | 1,689 | 1,704 | 1,668 | 1,703 | 278,600 |
| 2023/09/15 | 1,682 | 1,700 | 1,675 | 1,689 | 500,300 |
| 2023/09/14 | 1,685 | 1,685 | 1,648 | 1,652 | 290,200 |
| 2023/09/13 | 1,686 | 1,693 | 1,666 | 1,675 | 238,800 |
| 2023/09/12 | 1,686 | 1,696 | 1,671 | 1,685 | 167,800 |
| 2023/09/11 | 1,691 | 1,701 | 1,673 | 1,677 | 172,200 |
| 2023/09/08 | 1,722 | 1,727 | 1,685 | 1,692 | 317,500 |
| 2023/09/07 | 1,740 | 1,755 | 1,733 | 1,734 | 201,100 |
| 2023/09/06 | 1,740 | 1,762 | 1,737 | 1,742 | 208,000 |
| 2023/09/05 | 1,747 | 1,753 | 1,734 | 1,750 | 193,700 |
| 2023/09/04 | 1,708 | 1,743 | 1,707 | 1,743 | 306,600 |
| 2023/09/01 | 1,727 | 1,727 | 1,704 | 1,707 | 226,000 |
| 2023/08/31 | 1,721 | 1,740 | 1,718 | 1,735 | 312,900 |
| 2023/08/30 | 1,717 | 1,720 | 1,708 | 1,717 | 226,600 |
| 2023/08/29 | 1,727 | 1,727 | 1,710 | 1,720 | 110,700 |
| 2023/08/28 | 1,714 | 1,727 | 1,710 | 1,726 | 208,800 |
| 2023/08/25 | 1,685 | 1,711 | 1,681 | 1,702 | 190,100 |
| 2023/08/24 | 1,711 | 1,733 | 1,703 | 1,724 | 117,600 |
| 2023/08/23 | 1,699 | 1,732 | 1,686 | 1,731 | 123,200 |
| 2023/08/22 | 1,674 | 1,712 | 1,668 | 1,711 | 145,800 |
| 2023/08/21 | 1,696 | 1,701 | 1,668 | 1,668 | 187,900 |
| 2023/08/18 | 1,689 | 1,697 | 1,677 | 1,687 | 293,100 |
| 2023/08/17 | 1,707 | 1,711 | 1,690 | 1,704 | 202,900 |
| 2023/08/16 | 1,720 | 1,741 | 1,710 | 1,719 | 283,300 |
| 2023/08/15 | 1,747 | 1,756 | 1,724 | 1,724 | 303,800 |
| 2023/08/14 | 1,789 | 1,797 | 1,735 | 1,746 | 328,500 |
| 2023/08/10 | 1,719 | 1,798 | 1,719 | 1,784 | 779,500 |
| 2023/08/09 | 1,683 | 1,683 | 1,648 | 1,652 | 243,100 |
| 2023/08/08 | 1,694 | 1,697 | 1,674 | 1,683 | 230,800 |
| 2023/08/07 | 1,663 | 1,679 | 1,641 | 1,679 | 253,900 |
| 2023/08/04 | 1,691 | 1,705 | 1,674 | 1,686 | 242,100 |
| 2023/08/03 | 1,750 | 1,750 | 1,689 | 1,692 | 448,800 |
| 2023/08/02 | 1,771 | 1,802 | 1,758 | 1,778 | 252,000 |
| 2023/08/01 | 1,754 | 1,791 | 1,747 | 1,787 | 230,900 |
| 2023/07/31 | 1,761 | 1,773 | 1,747 | 1,769 | 326,800 |
| 2023/07/28 | 1,729 | 1,765 | 1,707 | 1,736 | 298,100 |
| 2023/07/27 | 1,751 | 1,752 | 1,728 | 1,745 | 197,900 |
| 2023/07/26 | 1,779 | 1,779 | 1,742 | 1,759 | 161,200 |
| 2023/07/25 | 1,780 | 1,796 | 1,769 | 1,789 | 186,400 |
| 2023/07/24 | 1,759 | 1,781 | 1,753 | 1,768 | 160,100 |
| 2023/07/21 | 1,746 | 1,759 | 1,741 | 1,754 | 220,000 |
| 2023/07/20 | 1,750 | 1,774 | 1,735 | 1,735 | 204,500 |
| 2023/07/19 | 1,731 | 1,749 | 1,725 | 1,749 | 189,800 |
| 2023/07/18 | 1,681 | 1,709 | 1,677 | 1,708 | 150,600 |
| 2023/07/14 | 1,689 | 1,697 | 1,665 | 1,689 | 161,100 |
| 2023/07/13 | 1,700 | 1,711 | 1,678 | 1,693 | 187,400 |
| 2023/07/12 | 1,717 | 1,717 | 1,683 | 1,702 | 184,500 |
| 2023/07/11 | 1,753 | 1,753 | 1,703 | 1,708 | 298,200 |
| 2023/07/10 | 1,757 | 1,761 | 1,738 | 1,753 | 221,300 |
| 2023/07/07 | 1,758 | 1,785 | 1,734 | 1,757 | 207,000 |
| 2023/07/06 | 1,789 | 1,804 | 1,775 | 1,786 | 234,800 |
| 2023/07/05 | 1,774 | 1,792 | 1,758 | 1,791 | 194,800 |
| 2023/07/04 | 1,785 | 1,792 | 1,765 | 1,775 | 271,300 |
| 2023/07/03 | 1,789 | 1,798 | 1,782 | 1,785 | 159,400 |
| 2023/06/30 | 1,779 | 1,785 | 1,746 | 1,763 | 206,500 |
| 2023/06/29 | 1,789 | 1,808 | 1,774 | 1,779 | 358,100 |
| 2023/06/28 | 1,741 | 1,773 | 1,736 | 1,773 | 232,300 |
| 2023/06/27 | 1,733 | 1,735 | 1,704 | 1,724 | 242,100 |
| 2023/06/26 | 1,746 | 1,749 | 1,712 | 1,739 | 298,100 |
| 2023/06/23 | 1,811 | 1,813 | 1,731 | 1,754 | 443,100 |
| 2023/06/22 | 1,831 | 1,847 | 1,803 | 1,810 | 391,400 |
| 2023/06/21 | 1,753 | 1,796 | 1,747 | 1,791 | 288,000 |
| 2023/06/20 | 1,765 | 1,778 | 1,751 | 1,773 | 176,500 |
| 2023/06/19 | 1,822 | 1,823 | 1,761 | 1,771 | 322,500 |
| 2023/06/16 | 1,814 | 1,822 | 1,785 | 1,811 | 415,300 |
| 2023/06/15 | 1,807 | 1,824 | 1,780 | 1,811 | 264,000 |
| 2023/06/14 | 1,815 | 1,836 | 1,798 | 1,822 | 372,400 |
| 2023/06/13 | 1,756 | 1,789 | 1,740 | 1,789 | 429,200 |
| 2023/06/12 | 1,713 | 1,733 | 1,705 | 1,717 | 231,100 |
| 2023/06/09 | 1,718 | 1,721 | 1,692 | 1,700 | 297,100 |
| 2023/06/08 | 1,750 | 1,754 | 1,694 | 1,702 | 239,400 |
| 2023/06/07 | 1,784 | 1,789 | 1,748 | 1,750 | 242,700 |
| 2023/06/06 | 1,740 | 1,780 | 1,717 | 1,769 | 319,100 |
| 2023/06/05 | 1,761 | 1,779 | 1,757 | 1,772 | 224,400 |
| 2023/06/02 | 1,677 | 1,744 | 1,661 | 1,733 | 279,600 |
| 2023/06/01 | 1,670 | 1,693 | 1,657 | 1,661 | 221,900 |
| 2023/05/31 | 1,720 | 1,723 | 1,683 | 1,689 | 272,200 |
| 2023/05/30 | 1,735 | 1,750 | 1,705 | 1,741 | 277,800 |
| 2023/05/29 | 1,784 | 1,793 | 1,743 | 1,747 | 206,600 |
| 2023/05/26 | 1,778 | 1,790 | 1,743 | 1,744 | 225,700 |
| 2023/05/25 | 1,810 | 1,810 | 1,783 | 1,785 | 187,300 |
| 2023/05/24 | 1,819 | 1,819 | 1,788 | 1,796 | 220,000 |
| 2023/05/23 | 1,834 | 1,848 | 1,806 | 1,819 | 379,900 |
| 2023/05/22 | 1,772 | 1,839 | 1,757 | 1,829 | 328,800 |
| 2023/05/19 | 1,750 | 1,806 | 1,750 | 1,789 | 301,200 |
| 2023/05/18 | 1,740 | 1,764 | 1,736 | 1,762 | 214,900 |
| 2023/05/17 | 1,758 | 1,781 | 1,731 | 1,734 | 247,300 |
| 2023/05/16 | 1,783 | 1,783 | 1,745 | 1,762 | 267,900 |
| 2023/05/15 | 1,805 | 1,830 | 1,774 | 1,785 | 344,900 |
| 2023/05/12 | 1,786 | 1,827 | 1,784 | 1,814 | 229,400 |
| 2023/05/11 | 1,784 | 1,806 | 1,764 | 1,789 | 191,400 |
| 2023/05/10 | 1,820 | 1,833 | 1,797 | 1,819 | 154,100 |
| 2023/05/09 | 1,832 | 1,837 | 1,810 | 1,825 | 176,500 |
| 2023/05/08 | 1,836 | 1,836 | 1,812 | 1,817 | 188,500 |
| 2023/05/02 | 1,850 | 1,850 | 1,816 | 1,848 | 165,500 |
| 2023/05/01 | 1,822 | 1,836 | 1,812 | 1,829 | 118,600 |
| 2023/04/28 | 1,779 | 1,818 | 1,775 | 1,817 | 306,300 |
| 2023/04/27 | 1,686 | 1,749 | 1,678 | 1,739 | 284,600 |
| 2023/04/26 | 1,701 | 1,726 | 1,677 | 1,680 | 387,400 |
| 2023/04/25 | 1,766 | 1,770 | 1,731 | 1,735 | 214,800 |
| 2023/04/24 | 1,764 | 1,780 | 1,753 | 1,758 | 239,300 |
| 2023/04/21 | 1,780 | 1,780 | 1,746 | 1,761 | 207,500 |
| 2023/04/20 | 1,748 | 1,791 | 1,739 | 1,786 | 127,200 |
| 2023/04/19 | 1,800 | 1,805 | 1,748 | 1,761 | 372,700 |
| 2023/04/18 | 1,786 | 1,801 | 1,760 | 1,801 | 270,600 |
| 2023/04/17 | 1,764 | 1,782 | 1,756 | 1,782 | 216,800 |
| 2023/04/14 | 1,797 | 1,797 | 1,757 | 1,760 | 180,100 |
| 2023/04/13 | 1,797 | 1,800 | 1,776 | 1,797 | 199,800 |
| 2023/04/12 | 1,821 | 1,845 | 1,812 | 1,820 | 136,300 |
| 2023/04/11 | 1,800 | 1,813 | 1,796 | 1,810 | 90,500 |
| 2023/04/10 | 1,774 | 1,782 | 1,754 | 1,767 | 116,500 |
| 2023/04/07 | 1,712 | 1,771 | 1,712 | 1,745 | 199,500 |
| 2023/04/06 | 1,783 | 1,792 | 1,717 | 1,722 | 318,800 |
| 2023/04/05 | 1,852 | 1,853 | 1,819 | 1,823 | 129,500 |
| 2023/04/04 | 1,872 | 1,904 | 1,866 | 1,892 | 235,700 |
| 2023/04/03 | 1,884 | 1,884 | 1,854 | 1,872 | 153,000 |
| 2023/03/31 | 1,837 | 1,872 | 1,837 | 1,867 | 160,100 |
| 2023/03/30 | 1,796 | 1,830 | 1,791 | 1,827 | 199,400 |
| 2023/03/29 | 1,746 | 1,794 | 1,739 | 1,793 | 235,400 |
| 2023/03/28 | 1,740 | 1,756 | 1,732 | 1,746 | 152,300 |
| 2023/03/27 | 1,734 | 1,739 | 1,714 | 1,720 | 205,800 |
| 2023/03/24 | 1,692 | 1,737 | 1,690 | 1,730 | 203,500 |
| 2023/03/23 | 1,667 | 1,731 | 1,667 | 1,727 | 107,100 |
| 2023/03/22 | 1,684 | 1,707 | 1,674 | 1,686 | 150,900 |
| 2023/03/20 | 1,655 | 1,669 | 1,642 | 1,650 | 188,100 |
| 2023/03/17 | 1,676 | 1,706 | 1,661 | 1,677 | 327,700 |
| 2023/03/16 | 1,671 | 1,671 | 1,627 | 1,657 | 265,900 |
| 2023/03/15 | 1,724 | 1,753 | 1,714 | 1,727 | 344,400 |
| 2023/03/14 | 1,710 | 1,710 | 1,656 | 1,692 | 331,800 |
| 2023/03/13 | 1,780 | 1,784 | 1,726 | 1,759 | 208,900 |
| 2023/03/10 | 1,827 | 1,843 | 1,807 | 1,820 | 287,700 |
| 2023/03/09 | 1,823 | 1,857 | 1,819 | 1,835 | 237,200 |
| 2023/03/08 | 1,756 | 1,798 | 1,756 | 1,797 | 179,200 |
| 2023/03/07 | 1,755 | 1,785 | 1,752 | 1,768 | 189,500 |
| 2023/03/06 | 1,778 | 1,782 | 1,763 | 1,766 | 149,200 |
| 2023/03/03 | 1,762 | 1,773 | 1,747 | 1,766 | 293,400 |
| 2023/03/02 | 1,783 | 1,799 | 1,753 | 1,756 | 168,500 |
| 2023/03/01 | 1,755 | 1,800 | 1,755 | 1,786 | 147,600 |
| 2023/02/28 | 1,801 | 1,806 | 1,747 | 1,759 | 182,300 |
| 2023/02/27 | 1,790 | 1,806 | 1,783 | 1,800 | 154,500 |
| 2023/02/24 | 1,804 | 1,825 | 1,786 | 1,800 | 177,700 |
| 2023/02/22 | 1,800 | 1,802 | 1,763 | 1,774 | 129,800 |
| 2023/02/21 | 1,814 | 1,847 | 1,810 | 1,820 | 129,400 |
| 2023/02/20 | 1,840 | 1,848 | 1,813 | 1,815 | 103,900 |
| 2023/02/17 | 1,821 | 1,844 | 1,806 | 1,826 | 121,200 |
| 2023/02/16 | 1,842 | 1,853 | 1,812 | 1,825 | 168,900 |
| 2023/02/15 | 1,838 | 1,859 | 1,826 | 1,836 | 224,300 |
| 2023/02/14 | 1,797 | 1,804 | 1,743 | 1,803 | 332,400 |
| 2023/02/13 | 1,719 | 1,767 | 1,706 | 1,757 | 341,600 |
| 2023/02/10 | 1,690 | 1,732 | 1,688 | 1,732 | 416,100 |
| 2023/02/09 | 1,620 | 1,684 | 1,617 | 1,672 | 710,500 |
| 2023/02/08 | 1,809 | 1,814 | 1,795 | 1,799 | 91,500 |
| 2023/02/07 | 1,798 | 1,808 | 1,788 | 1,800 | 116,000 |
| 2023/02/06 | 1,814 | 1,817 | 1,786 | 1,798 | 178,200 |
| 2023/02/03 | 1,783 | 1,797 | 1,764 | 1,782 | 276,700 |
| 2023/02/02 | 1,805 | 1,810 | 1,788 | 1,799 | 134,600 |
| 2023/02/01 | 1,800 | 1,811 | 1,785 | 1,799 | 184,200 |
| 2023/01/31 | 1,777 | 1,795 | 1,771 | 1,777 | 182,800 |
| 2023/01/30 | 1,759 | 1,778 | 1,747 | 1,750 | 147,500 |
| 2023/01/27 | 1,764 | 1,774 | 1,735 | 1,754 | 169,900 |
| 2023/01/26 | 1,716 | 1,747 | 1,715 | 1,727 | 157,700 |
| 2023/01/25 | 1,700 | 1,729 | 1,694 | 1,719 | 110,000 |
| 2023/01/24 | 1,699 | 1,715 | 1,694 | 1,713 | 142,400 |
| 2023/01/23 | 1,684 | 1,688 | 1,660 | 1,674 | 171,700 |
| 2023/01/20 | 1,619 | 1,654 | 1,617 | 1,649 | 98,400 |
| 2023/01/19 | 1,635 | 1,644 | 1,617 | 1,617 | 122,100 |
| 2023/01/18 | 1,640 | 1,681 | 1,607 | 1,667 | 142,200 |
| 2023/01/17 | 1,550 | 1,643 | 1,550 | 1,626 | 266,700 |
| 2023/01/16 | 1,555 | 1,561 | 1,535 | 1,548 | 123,400 |
| 2023/01/13 | 1,579 | 1,601 | 1,557 | 1,566 | 152,000 |
| 2023/01/12 | 1,578 | 1,599 | 1,578 | 1,587 | 104,600 |
| 2023/01/11 | 1,583 | 1,596 | 1,576 | 1,576 | 116,600 |
| 2023/01/10 | 1,565 | 1,574 | 1,550 | 1,563 | 107,900 |
| 2023/01/06 | 1,543 | 1,570 | 1,541 | 1,558 | 93,600 |
| 2023/01/05 | 1,538 | 1,550 | 1,527 | 1,547 | 103,400 |
| 2023/01/04 | 1,543 | 1,554 | 1,508 | 1,542 | 154,300 |